RB Global, Inc. (FRA:J1F)
Germany · Delayed Price · Currency is EUR 72.50
+0.50 (0.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:J1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.33% | - |
| Aug 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.72 | -1.33% | - |
| Aug 21, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.71 | 1.35% | 100 |
| Aug 20, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.72 | 0.68% | 39 |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.22 | 4.26% | - |
| Aug 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | -2.76% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | -2.68% | 30 |
| Aug 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.22 | -0.67% | - |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | -3.23% | - |
| Aug 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.20 | -4.32% | - |
| Aug 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.69 | -1.22% | - |
| Aug 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.69 | 2.50% | - |
| Aug 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.69 | -3.03% | - |
| Aug 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | 0.61% | - |
| Aug 5, 2026 | 95.50 | 95.50 | 82.00 | 82.00 | 81.69 | -15.90% | 20 |
| Aug 4, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.13 | 2.63% | - |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.64 | -0.52% | - |
| Jul 31, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | -4.50% | - |
| Jul 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.62 | -1.96% | - |
| Jul 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | - | - |
| Jul 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | 4.08% | - |
| Jul 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | 2.62% | - |
| Jul 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | -1.04% | - |
| Jul 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.13 | - | - |
| Jul 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.13 | -0.52% | - |
| Jul 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | -0.51% | - |
| Jul 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.13 | -0.51% | - |
| Jul 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | 1.03% | - |
| Jul 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | 1.57% | - |
| Jul 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | - | - |
| Jul 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | 1.06% | - |
| Jul 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | -2.58% | - |
| Jul 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | - | - |
| Jul 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | -2.02% | - |
| Jul 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | -0.50% | - |
| Jul 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.12 | 0.51% | - |
| Jul 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | 1.02% | - |
| Jul 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | -1.01% | - |
| Jul 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | -1.98% | - |
| Jul 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | -0.98% | - |
| Jun 30, 2026 | 99.50 | 102.00 | 99.50 | 102.00 | 101.61 | 0.99% | 930 |
| Jun 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | - | - |
| Jun 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | 2.02% | - |
| Jun 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | 3.66% | - |
| Jun 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | 1.06% | - |
| Jun 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | -1.56% | - |
| Jun 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.63 | - | - |
| Jun 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.63 | 2.67% | - |
| Jun 18, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.14 | -2.09% | - |
| Jun 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | 0.53% | - |